IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	44.06	44.69	43.95	44.60	-	0.05%	53,496
Feb 6, 2026	43.48	44.58	43.41	44.58	44.58	3.06%	94,484
Feb 5, 2026	43.47	43.72	43.08	43.26	43.26	-1.20%	72,551
Feb 4, 2026	44.46	44.46	43.40	43.78	43.78	-1.57%	81,132
Feb 3, 2026	45.35	45.35	44.09	44.48	44.48	-1.53%	92,308
Feb 2, 2026	44.70	45.34	44.70	45.17	45.17	0.21%	40,495
Jan 30, 2026	45.57	45.57	44.92	45.07	44.85	-1.14%	63,523
Jan 29, 2026	45.88	45.88	44.76	45.59	45.37	-0.61%	115,794
Jan 28, 2026	46.00	46.06	45.71	45.87	45.64	0.39%	94,036
Jan 27, 2026	45.50	45.78	45.41	45.69	45.47	0.89%	112,042
Jan 26, 2026	45.11	45.44	45.11	45.29	45.06	0.39%	69,535
Jan 23, 2026	44.88	45.31	44.79	45.12	44.89	0.41%	100,724
Jan 22, 2026	44.88	45.02	44.71	44.93	44.71	0.70%	91,236
Jan 21, 2026	44.15	44.80	44.02	44.62	44.40	1.34%	61,375
Jan 20, 2026	44.25	44.70	43.92	44.03	43.81	-2.07%	130,734
Jan 16, 2026	45.31	45.31	44.83	44.96	44.74	-0.01%	46,820
Jan 15, 2026	45.20	45.32	44.96	44.97	44.74	0.36%	127,655
Jan 14, 2026	45.05	45.05	44.48	44.81	44.58	-1.04%	41,007
Jan 13, 2026	45.42	45.55	45.13	45.28	45.05	-0.27%	57,072
Jan 12, 2026	45.08	45.49	45.08	45.40	45.17	0.11%	54,468
Jan 9, 2026	44.90	45.43	44.84	45.35	45.12	1.01%	127,845
Jan 8, 2026	45.11	45.11	44.71	44.90	44.67	-0.57%	80,972
Jan 7, 2026	45.13	45.43	45.11	45.15	44.93	0.08%	46,701
Jan 6, 2026	44.83	45.17	44.78	45.12	44.89	0.87%	46,267
Jan 5, 2026	44.74	44.85	44.60	44.73	44.51	0.79%	55,067
Jan 2, 2026	44.90	45.00	44.15	44.38	44.16	-0.22%	37,031
Dec 31, 2025	44.85	44.85	44.44	44.48	44.26	-0.81%	44,587
Dec 30, 2025	44.87	45.00	44.81	44.84	44.62	-0.24%	35,857
Dec 29, 2025	44.90	45.08	44.81	44.95	44.73	-0.40%	102,259
Dec 26, 2025	45.23	45.24	45.10	45.13	44.91	-0.02%	38,436
Dec 24, 2025	45.03	45.21	44.99	45.14	44.91	0.01%	36,411
Dec 23, 2025	44.85	45.28	44.82	45.14	44.81	0.35%	51,926
Dec 22, 2025	45.13	45.13	44.89	44.98	44.65	0.54%	41,935
Dec 19, 2025	44.37	44.75	44.37	44.74	44.41	1.41%	126,740
Dec 18, 2025	44.08	44.22	43.89	44.12	43.79	1.48%	44,557
Dec 17, 2025	44.36	44.36	43.47	43.47	43.15	-1.96%	62,006
Dec 16, 2025	44.05	44.56	43.94	44.34	44.02	0.31%	84,806
Dec 15, 2025	44.77	44.77	44.10	44.21	43.88	-0.51%	117,661
Dec 12, 2025	45.01	45.13	44.27	44.43	44.10	-1.77%	57,439
Dec 11, 2025	45.15	45.30	44.72	45.23	44.90	-0.34%	53,119
Dec 10, 2025	45.15	45.50	44.94	45.38	45.05	0.36%	32,262
Dec 9, 2025	45.10	45.28	45.03	45.22	44.89	0.25%	46,528
Dec 8, 2025	45.41	45.45	44.99	45.11	44.78	-0.20%	100,870
Dec 5, 2025	45.19	45.49	45.10	45.20	44.87	0.27%	184,954
Dec 4, 2025	45.20	45.20	44.85	45.08	44.75	-0.03%	111,469
Dec 3, 2025	44.86	45.21	44.72	45.09	44.76	0.23%	93,183
Dec 2, 2025	44.82	45.11	44.70	44.99	44.66	0.93%	101,645
Dec 1, 2025	44.39	44.80	44.34	44.58	44.25	-1.01%	53,466
Nov 28, 2025	44.85	45.04	44.80	45.03	44.42	0.71%	55,363
Nov 26, 2025	44.59	44.83	44.50	44.72	44.11	1.05%	55,897